Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
5.40
-0.05 (-0.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.40 | 5.57 | 5.39 | 5.45 | 5.45 | 0.18% | 1,640,524 |
| Feb 19, 2025 | 5.68 | 5.69 | 5.13 | 5.44 | 5.44 | 2.64% | 5,425,033 |
| Feb 18, 2025 | 5.25 | 5.38 | 5.24 | 5.30 | 5.30 | -0.19% | 2,102,336 |
| Feb 14, 2025 | 5.33 | 5.38 | 5.24 | 5.31 | 5.31 | - | 1,473,140 |
| Feb 13, 2025 | 4.99 | 5.32 | 4.93 | 5.31 | 5.31 | 7.71% | 3,485,545 |
| Feb 12, 2025 | 4.70 | 4.98 | 4.66 | 4.93 | 4.93 | 3.14% | 3,037,602 |
| Feb 11, 2025 | 4.48 | 4.79 | 4.48 | 4.78 | 4.78 | 5.99% | 4,385,206 |
| Feb 10, 2025 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -0.88% | 1,220,985 |
| Feb 7, 2025 | 4.63 | 4.65 | 4.53 | 4.55 | 4.55 | -2.15% | 1,106,753 |
| Feb 6, 2025 | 4.69 | 4.74 | 4.58 | 4.65 | 4.65 | -0.85% | 1,138,607 |
| Feb 5, 2025 | 4.67 | 4.74 | 4.62 | 4.69 | 4.69 | 1.08% | 1,323,907 |
| Feb 4, 2025 | 4.53 | 4.67 | 4.52 | 4.64 | 4.64 | 1.09% | 2,734,061 |
| Feb 3, 2025 | 4.53 | 4.68 | 4.51 | 4.59 | 4.59 | -0.86% | 1,982,272 |
| Jan 31, 2025 | 4.75 | 4.85 | 4.59 | 4.63 | 4.63 | -2.53% | 2,447,137 |
| Jan 30, 2025 | 4.70 | 4.84 | 4.68 | 4.75 | 4.75 | 1.06% | 4,506,715 |
| Jan 29, 2025 | 4.85 | 4.92 | 4.67 | 4.70 | 4.70 | -3.49% | 2,019,533 |
| Jan 28, 2025 | 5.06 | 5.08 | 4.87 | 4.87 | 4.87 | -4.13% | 2,776,884 |
| Jan 27, 2025 | 4.94 | 5.11 | 4.89 | 5.08 | 5.08 | 3.25% | 1,491,339 |
| Jan 24, 2025 | 4.88 | 5.07 | 4.88 | 4.92 | 4.92 | - | 3,307,108 |
| Jan 23, 2025 | 4.86 | 4.95 | 4.82 | 4.92 | 4.92 | 0.82% | 3,907,438 |
| Jan 22, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -3.37% | 1,598,666 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 1,138,995 |
| Jan 17, 2025 | 5.07 | 5.09 | 4.91 | 4.96 | 4.96 | -1.00% | 2,017,818 |
| Jan 16, 2025 | 4.96 | 5.05 | 4.93 | 5.01 | 5.01 | - | 1,175,135 |
| Jan 15, 2025 | 5.08 | 5.13 | 4.93 | 5.01 | 5.01 | 2.04% | 2,042,620 |
| Jan 14, 2025 | 4.91 | 5.02 | 4.73 | 4.91 | 4.91 | 0.20% | 2,169,361 |
| Jan 13, 2025 | 4.89 | 4.97 | 4.82 | 4.90 | 4.90 | 0.20% | 2,417,061 |
| Jan 10, 2025 | 4.79 | 4.97 | 4.75 | 4.89 | 4.89 | 0.20% | 2,703,617 |
| Jan 8, 2025 | 4.79 | 4.97 | 4.71 | 4.88 | 4.88 | 1.04% | 2,473,678 |
| Jan 7, 2025 | 5.02 | 5.08 | 4.77 | 4.83 | 4.83 | -3.40% | 1,803,565 |
| Jan 6, 2025 | 5.12 | 5.26 | 4.96 | 5.00 | 5.00 | -2.53% | 2,509,326 |
| Jan 3, 2025 | 5.07 | 5.15 | 5.02 | 5.13 | 5.13 | 1.38% | 1,219,068 |
| Jan 2, 2025 | 5.11 | 5.18 | 5.04 | 5.06 | 5.06 | 0.60% | 1,651,046 |
| Dec 31, 2024 | 5.00 | 5.09 | 4.97 | 5.03 | 5.03 | 1.82% | 2,371,506 |
| Dec 30, 2024 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -2.56% | 1,336,379 |
| Dec 27, 2024 | 5.09 | 5.13 | 4.99 | 5.07 | 5.07 | -1.17% | 904,180 |
| Dec 26, 2024 | 5.06 | 5.20 | 5.06 | 5.13 | 5.13 | 1.18% | 1,065,184 |
| Dec 24, 2024 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | -0.78% | 432,875 |
| Dec 23, 2024 | 5.11 | 5.14 | 4.99 | 5.11 | 5.11 | -0.39% | 1,821,946 |
| Dec 20, 2024 | 5.00 | 5.20 | 5.00 | 5.13 | 5.13 | 2.60% | 3,336,618 |
| Dec 19, 2024 | 5.07 | 5.16 | 4.99 | 5.00 | 5.00 | 1.42% | 2,379,086 |
| Dec 18, 2024 | 5.29 | 5.29 | 4.89 | 4.93 | 4.93 | -6.10% | 2,110,962 |
| Dec 17, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | - | 1,552,009 |
| Dec 16, 2024 | 5.24 | 5.36 | 5.18 | 5.25 | 5.25 | -0.38% | 1,354,046 |
| Dec 13, 2024 | 5.28 | 5.32 | 5.20 | 5.27 | 5.27 | - | 962,851 |
| Dec 12, 2024 | 5.41 | 5.47 | 5.27 | 5.27 | 5.27 | -2.95% | 1,507,957 |
| Dec 11, 2024 | 5.58 | 5.61 | 5.41 | 5.43 | 5.43 | -2.34% | 1,361,490 |
| Dec 10, 2024 | 5.53 | 5.90 | 5.44 | 5.56 | 5.56 | 1.46% | 2,698,266 |
| Dec 9, 2024 | 5.55 | 5.62 | 5.40 | 5.48 | 5.48 | -1.26% | 1,360,983 |
| Dec 6, 2024 | 5.63 | 5.65 | 5.44 | 5.55 | 5.55 | -0.89% | 1,639,162 |
| Dec 5, 2024 | 5.66 | 5.70 | 5.54 | 5.60 | 5.60 | -1.41% | 3,889,633 |
| Dec 4, 2024 | 5.52 | 5.75 | 5.51 | 5.68 | 5.68 | 3.09% | 2,093,688 |
| Dec 3, 2024 | 5.54 | 5.68 | 5.49 | 5.51 | 5.51 | -1.25% | 986,647 |
| Dec 2, 2024 | 5.69 | 5.72 | 5.53 | 5.58 | 5.58 | -1.76% | 1,527,455 |
| Nov 29, 2024 | 5.64 | 5.74 | 5.60 | 5.68 | 5.68 | 1.61% | 648,321 |
| Nov 27, 2024 | 5.63 | 5.77 | 5.58 | 5.59 | 5.59 | -0.36% | 1,250,011 |
| Nov 26, 2024 | 5.54 | 5.63 | 5.45 | 5.61 | 5.61 | 0.90% | 1,586,557 |
| Nov 25, 2024 | 5.51 | 5.68 | 5.51 | 5.56 | 5.56 | 1.46% | 1,808,057 |
| Nov 22, 2024 | 5.39 | 5.49 | 5.35 | 5.48 | 5.48 | 2.81% | 2,355,447 |
| Nov 21, 2024 | 5.22 | 5.36 | 5.20 | 5.33 | 5.33 | 2.11% | 1,203,685 |
| Nov 20, 2024 | 5.15 | 5.35 | 5.15 | 5.22 | 5.22 | 0.38% | 765,120 |
| Nov 19, 2024 | 5.09 | 5.25 | 5.08 | 5.20 | 5.20 | 0.39% | 2,914,854 |
| Nov 18, 2024 | 5.22 | 5.29 | 5.10 | 5.18 | 5.18 | -0.96% | 2,024,493 |
| Nov 15, 2024 | 5.37 | 5.40 | 5.22 | 5.23 | 5.23 | -1.88% | 1,547,882 |
| Nov 14, 2024 | 5.42 | 5.49 | 5.28 | 5.33 | 5.33 | -2.02% | 1,979,730 |
| Nov 13, 2024 | 5.46 | 5.57 | 5.41 | 5.44 | 5.44 | -0.37% | 2,536,994 |
| Nov 12, 2024 | 5.71 | 5.72 | 5.44 | 5.46 | 5.46 | -4.71% | 2,327,776 |
| Nov 11, 2024 | 5.60 | 5.80 | 5.39 | 5.73 | 5.73 | 4.18% | 2,797,756 |
| Nov 8, 2024 | 5.68 | 5.70 | 5.46 | 5.50 | 5.50 | -3.51% | 3,330,772 |
| Nov 7, 2024 | 6.10 | 6.17 | 5.39 | 5.70 | 5.70 | -11.76% | 5,747,100 |
| Nov 6, 2024 | 6.59 | 6.65 | 6.37 | 6.46 | 6.46 | 3.19% | 2,005,738 |
| Nov 5, 2024 | 6.21 | 6.30 | 6.18 | 6.26 | 6.26 | 0.32% | 709,844 |
| Nov 4, 2024 | 6.22 | 6.29 | 6.18 | 6.24 | 6.24 | -0.16% | 879,386 |
| Nov 1, 2024 | 6.30 | 6.40 | 6.19 | 6.25 | 6.25 | -0.32% | 1,235,514 |
| Oct 31, 2024 | 6.30 | 6.32 | 6.22 | 6.27 | 6.27 | -0.95% | 1,735,018 |
| Oct 30, 2024 | 6.23 | 6.38 | 6.22 | 6.33 | 6.33 | 1.12% | 843,860 |
| Oct 29, 2024 | 6.30 | 6.35 | 6.21 | 6.26 | 6.26 | -0.79% | 1,262,008 |
| Oct 28, 2024 | 6.22 | 6.35 | 6.15 | 6.31 | 6.31 | 3.10% | 981,661 |
| Oct 25, 2024 | 6.22 | 6.23 | 6.09 | 6.12 | 6.12 | -1.45% | 902,846 |
| Oct 24, 2024 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | 0.81% | 1,610,339 |
| Oct 23, 2024 | 6.15 | 6.20 | 5.99 | 6.16 | 6.16 | -0.32% | 1,330,261 |
| Oct 22, 2024 | 6.23 | 6.34 | 6.18 | 6.18 | 6.18 | -1.59% | 1,480,916 |
| Oct 21, 2024 | 6.54 | 6.61 | 6.27 | 6.28 | 6.28 | -4.56% | 2,539,507 |
| Oct 18, 2024 | 6.60 | 6.73 | 6.53 | 6.58 | 6.58 | -0.45% | 1,160,657 |
| Oct 17, 2024 | 6.64 | 6.76 | 6.59 | 6.61 | 6.61 | -1.05% | 1,952,884 |
| Oct 16, 2024 | 6.41 | 6.83 | 6.30 | 6.68 | 6.68 | 10.05% | 6,454,431 |
| Oct 15, 2024 | 6.01 | 6.14 | 5.99 | 6.07 | 6.07 | 0.33% | 1,226,535 |
| Oct 14, 2024 | 5.90 | 6.12 | 5.90 | 6.05 | 6.05 | 2.37% | 2,116,053 |
| Oct 11, 2024 | 5.84 | 6.01 | 5.76 | 5.91 | 5.91 | 1.72% | 2,102,275 |
| Oct 10, 2024 | 5.74 | 5.83 | 5.71 | 5.81 | 5.81 | 1.22% | 2,919,559 |
| Oct 9, 2024 | 5.68 | 5.77 | 5.48 | 5.74 | 5.74 | 1.06% | 3,270,665 |
| Oct 8, 2024 | 6.01 | 6.02 | 5.57 | 5.68 | 5.68 | -4.54% | 6,289,654 |
| Oct 7, 2024 | 5.95 | 6.01 | 5.67 | 5.95 | 5.95 | -4.03% | 6,963,123 |
| Oct 4, 2024 | 6.35 | 6.35 | 6.14 | 6.20 | 6.20 | -1.74% | 4,382,168 |
| Oct 3, 2024 | 6.59 | 6.61 | 6.23 | 6.31 | 6.31 | -4.68% | 3,287,053 |
| Oct 2, 2024 | 6.59 | 6.73 | 6.56 | 6.62 | 6.62 | 0.30% | 2,328,847 |
| Oct 1, 2024 | 6.73 | 6.85 | 6.45 | 6.60 | 6.60 | -2.80% | 3,500,836 |
| Sep 30, 2024 | 6.72 | 7.02 | 6.65 | 6.79 | 6.79 | 3.03% | 5,676,711 |
| Sep 27, 2024 | 6.60 | 6.67 | 6.50 | 6.59 | 6.59 | 0.92% | 3,456,077 |
| Sep 26, 2024 | 6.71 | 6.71 | 6.49 | 6.53 | 6.53 | -1.95% | 3,262,209 |